Al-Ghazi Tractors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 421.00 | 426.00 | 421.00 | 425.04 | 425.04 | 1,967 |
| 2024-11-12 | 421.02 | 430.00 | 412.00 | 424.68 | 424.68 | 1,697 |
| 2024-11-11 | 429.00 | 433.00 | 426.00 | 428.54 | 428.54 | 17,095 |
| 2024-11-08 | 421.50 | 430.00 | 421.50 | 427.00 | 427.00 | 6,325 |
| 2024-11-07 | 426.52 | 429.59 | 421.07 | 425.03 | 425.03 | 1,379 |
| 2024-11-06 | 430.12 | 431.72 | 425.00 | 426.51 | 426.51 | 26,002 |
| 2024-11-05 | 435.30 | 437.89 | 425.00 | 429.44 | 429.44 | 18,985 |
| 2024-11-04 | 423.40 | 427.73 | 418.97 | 424.64 | 424.64 | 23,611 |
| 2024-11-01 | 425.00 | 425.00 | 402.07 | 423.44 | 423.44 | 1,739 |
| 2024-10-31 | 427.72 | 429.00 | 422.50 | 425.01 | 425.01 | 22,790 |
| 2024-10-30 | 427.64 | 437.88 | 425.00 | 425.00 | 425.00 | 4,209 |
| 2024-10-29 | 426.00 | 430.00 | 426.00 | 427.64 | 427.64 | 3,064 |
| 2024-10-28 | 448.85 | 448.85 | 403.97 | 430.02 | 430.02 | 17,790 |
| 2024-10-25 | 458.00 | 469.00 | 446.00 | 448.86 | 448.86 | 22,995 |
| 2024-10-24 | 446.96 | 456.98 | 439.99 | 455.82 | 455.82 | 43,121 |
| 2024-10-23 | 445.50 | 451.00 | 440.00 | 446.96 | 446.96 | 11,283 |
| 2024-10-22 | 426.70 | 445.00 | 423.11 | 444.30 | 444.30 | 38,096 |
| 2024-10-21 | 410.00 | 440.00 | 410.00 | 426.68 | 426.68 | 47,005 |
| 2024-10-18 | 406.00 | 410.00 | 401.50 | 405.01 | 405.01 | 1,772 |
| 2024-10-17 | 411.12 | 411.12 | 403.00 | 407.02 | 407.02 | 2,122 |
| 2024-10-16 | 414.54 | 418.00 | 411.00 | 413.14 | 413.14 | 2,444 |
| 2024-10-15 | 413.63 | 420.00 | 413.30 | 414.54 | 414.54 | 4,883 |
| 2024-10-14 | 406.60 | 417.00 | 400.01 | 413.63 | 413.63 | 13,925 |
| 2024-10-11 | 420.10 | 420.10 | 395.00 | 406.53 | 406.53 | 40,710 |
| 2024-10-10 | 418.00 | 425.00 | 415.30 | 420.05 | 420.05 | 2,433 |
| 2024-10-09 | 425.00 | 430.00 | 418.00 | 425.00 | 425.00 | 40,866 |
| 2024-10-08 | 427.49 | 431.00 | 420.00 | 421.20 | 421.20 | 12,823 |
| 2024-10-07 | 413.07 | 427.00 | 413.07 | 424.61 | 424.61 | 118,454 |
| 2024-10-04 | 420.20 | 421.05 | 410.00 | 413.07 | 413.07 | 15,432 |
| 2024-10-03 | 404.95 | 425.00 | 402.00 | 416.28 | 416.28 | 84,431 |
| 2024-10-02 | 387.01 | 396.00 | 387.01 | 395.10 | 395.10 | 9,360 |
| 2024-10-01 | 383.00 | 395.75 | 383.00 | 395.10 | 395.10 | 25,307 |
| 2024-09-30 | 370.00 | 385.00 | 370.00 | 382.91 | 382.91 | 20,290 |
| 2024-09-27 | 377.71 | 378.95 | 371.00 | 371.44 | 371.44 | 740 |
| 2024-09-26 | 379.85 | 379.85 | 372.01 | 377.71 | 377.71 | 895 |
| 2024-09-25 | 367.48 | 380.00 | 365.00 | 378.65 | 378.65 | 12,168 |
| 2024-09-24 | 370.00 | 370.00 | 362.60 | 364.70 | 364.70 | 1,058 |
| 2024-09-23 | 369.00 | 371.72 | 367.00 | 367.22 | 367.22 | 3,721 |
| 2024-09-20 | 365.45 | 371.00 | 365.45 | 369.34 | 369.34 | 3,710 |
| 2024-09-19 | 368.40 | 370.48 | 363.00 | 369.99 | 369.99 | 2,864 |
| 2024-09-18 | 368.25 | 373.00 | 368.25 | 370.85 | 370.85 | 39,355 |
| 2024-09-16 | 368.00 | 370.00 | 365.00 | 368.13 | 368.13 | 6,140 |
| 2024-09-13 | 370.00 | 370.50 | 365.00 | 365.61 | 365.61 | 8,578 |
| 2024-09-12 | 366.00 | 372.99 | 365.00 | 370.13 | 370.13 | 7,849 |
| 2024-09-11 | 362.00 | 375.00 | 362.00 | 370.15 | 370.15 | 33,087 |
| 2024-09-10 | 357.93 | 365.42 | 357.93 | 362.91 | 362.91 | 3,362 |
| 2024-09-09 | 356.00 | 365.00 | 345.00 | 362.50 | 362.50 | 13,161 |
| 2024-09-06 | 370.00 | 370.00 | 357.00 | 360.10 | 360.10 | 4,430 |
| 2024-09-05 | 363.97 | 375.00 | 363.80 | 367.29 | 367.29 | 37,719 |
| 2024-09-04 | 346.00 | 364.94 | 346.00 | 361.79 | 361.79 | 24,790 |
| 2024-09-03 | 340.11 | 359.95 | 340.00 | 353.71 | 353.71 | 19,973 |
| 2024-09-02 | 344.00 | 347.60 | 340.00 | 343.99 | 343.99 | 8,191 |
| 2024-08-30 | 360.00 | 360.00 | 347.00 | 348.59 | 348.59 | 6,185 |
| 2024-08-29 | 342.75 | 365.00 | 342.72 | 360.82 | 360.82 | 79,204 |
| 2024-08-28 | 329.00 | 350.00 | 326.00 | 347.21 | 347.21 | 14,929 |
| 2024-08-27 | 331.00 | 339.99 | 320.00 | 329.61 | 329.61 | 15,776 |
| 2024-08-26 | 339.00 | 339.00 | 330.00 | 330.36 | 330.36 | 2,187 |
| 2024-08-23 | 340.00 | 342.00 | 331.10 | 332.93 | 332.93 | 6,888 |
| 2024-08-22 | 342.85 | 343.00 | 338.00 | 342.95 | 342.95 | 2,013 |
| 2024-08-21 | 339.97 | 349.00 | 338.00 | 342.50 | 342.50 | 8,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-09 | 51.0300 PKR |
| 2021-06-07 | 21.3900 PKR |
| 2019-09-11 | 15.0000 PKR |
| 2019-04-17 | 9.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.